日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.020 | 5.190 | 5.000 | 5.120 | 797,596,434 | 4,053,783,875 |
| 2026/03/23 | 5.040 | 5.130 | 4.870 | 5.060 | 806,977,918 | 4,055,064,037 |
| 2026/03/16 | 5.080 | 5.190 | 5.050 | 5.050 | 766,511,585 | 3,903,460,246 |
| 2026/03/09 | 4.980 | 5.120 | 4.950 | 5.080 | 754,650,239 | 3,797,777,327 |
| 2026/03/02 | 4.960 | 5.070 | 4.910 | 5.000 | 865,093,992 | 4,312,493,550 |
| 2026/02/24 | 5.080 | 5.090 | 4.960 | 4.970 | 612,357,829 | 3,077,098,090 |
| 2026/02/09 | 5.160 | 5.230 | 5.060 | 5.070 | 552,982,095 | 2,836,798,147 |
| 2026/02/02 | 5.070 | 5.210 | 5.010 | 5.180 | 923,820,987 | 4,727,653,900 |
| 2026/01/26 | 5.040 | 5.130 | 5.010 | 5.060 | 890,505,231 | 4,505,956,468 |
| 2026/01/19 | 5.160 | 5.210 | 5.040 | 5.050 | 723,847,176 | 3,702,478,305 |
| 2026/01/12 | 5.320 | 5.400 | 5.140 | 5.170 | 833,915,912 | 4,384,312,907 |
| 2026/01/05 | 5.460 | 5.520 | 5.380 | 5.420 | 725,426,457 | 3,949,947,058 |
| 2025/12/29 | 5.400 | 5.490 | 5.370 | 5.450 | 399,357,043 | 2,167,510,350 |
| 2025/12/22 | 5.420 | 5.470 | 5.380 | 5.400 | 561,108,496 | 3,039,805,277 |
| 2025/12/15 | 5.410 | 5.460 | 5.310 | 5.420 | 625,382,059 | 3,377,063,118 |
| 2025/12/08 | 5.550 | 5.590 | 5.400 | 5.410 | 677,892,392 | 3,719,934,501 |
| 2025/12/01 | 5.660 | 5.720 | 5.520 | 5.560 | 671,530,056 | 3,770,641,264 |
| 2025/11/24 | 5.820 | 5.920 | 5.660 | 5.680 | 976,410,888 | 5,633,890,823 |
| 2025/11/17 | 5.820 | 5.970 | 5.650 | 5.810 | 1,029,937,584 | 5,986,512,207 |
| 2025/11/10 | 5.780 | 5.930 | 5.770 | 5.830 | 743,547,305 | 4,333,021,919 |
| 2025/11/03 | 5.740 | 5.970 | 5.730 | 5.800 | 847,366,075 | 4,923,196,895 |
| 2025/10/27 | 5.960 | 6.130 | 5.710 | 5.750 | 898,814,676 | 5,291,771,404 |
| 2025/10/20 | 5.700 | 6.030 | 5.580 | 5.990 | 1,056,128,811 | 6,151,950,324 |
| 2025/10/13 | 5.620 | 5.790 | 5.530 | 5.720 | 917,179,668 | 5,195,822,819 |
| 2025/10/09 | 5.730 | 5.740 | 5.630 | 5.660 | 260,845,275 | 1,484,209,614 |
| 2025/09/29 | 5.940 | 5.950 | 5.710 | 5.750 | 265,756,917 | 1,551,356,002 |
| 2025/09/22 | 6.040 | 6.170 | 5.880 | 5.930 | 599,225,330 | 3,598,348,106 |
| 2025/09/15 | 6.240 | 6.290 | 6.000 | 6.040 | 595,044,218 | 3,655,059,109 |
| 2025/09/08 | 6.170 | 6.300 | 6.150 | 6.240 | 587,608,983 | 3,651,989,829 |
| 2025/09/01 | 6.050 | 6.440 | 5.990 | 6.200 | 1,081,950,876 | 6,675,636,904 |
| 2025/08/25 | 6.170 | 6.400 | 5.880 | 6.040 | 1,028,897,340 | 6,299,423,964 |
| 2025/08/18 | 5.980 | 6.300 | 5.940 | 6.220 | 891,750,077 | 5,448,592,970 |
| 2025/08/11 | 6.000 | 6.150 | 5.930 | 6.010 | 983,409,901 | 5,922,586,128 |
| 2025/08/04 | 5.650 | 6.050 | 5.640 | 6.020 | 900,586,461 | 5,259,424,932 |
| 2025/07/28 | 5.600 | 5.800 | 5.580 | 5.660 | 1,333,030,128 | 7,544,950,524 |
| 2025/07/21 | 5.700 | 5.710 | 5.550 | 5.600 | 1,032,096,691 | 5,821,025,337 |
| 2025/07/14 | 5.690 | 5.810 | 5.610 | 5.690 | 856,750,997 | 4,883,480,682 |
| 2025/07/07 | 5.610 | 5.860 | 5.590 | 5.670 | 1,112,898,522 | 6,324,045,851 |
| 2025/06/30 | 5.450 | 5.640 | 5.420 | 5.610 | 1,024,473,508 | 5,665,338,499 |
| 2025/06/23 | 5.530 | 5.680 | 5.460 | 5.480 | 1,387,635,956 | 7,684,034,106 |
| 2025/06/16 | 5.310 | 5.580 | 5.280 | 5.550 | 984,929,179 | 5,348,165,441 |
| 2025/06/09 | 5.360 | 5.430 | 5.300 | 5.310 | 849,275,740 | 4,543,625,209 |
| 2025/06/03 | 5.300 | 5.430 | 5.300 | 5.360 | 558,069,674 | 2,984,277,581 |
| 2025/05/26 | 5.350 | 5.390 | 5.280 | 5.330 | 581,676,156 | 3,104,696,482 |
| 2025/05/19 | 5.310 | 5.430 | 5.290 | 5.360 | 570,209,734 | 3,049,196,552 |
| 2025/05/12 | 5.250 | 5.400 | 5.210 | 5.320 | 779,423,456 | 4,127,047,199 |
| 2025/05/06 | 5.100 | 5.280 | 5.070 | 5.260 | 698,005,809 | 3,613,925,076 |
| 2025/04/28 | 5.350 | 5.400 | 5.070 | 5.120 | 593,387,736 | 3,106,384,797 |
| 2025/04/21 | 5.320 | 5.390 | 5.220 | 5.340 | 656,262,516 | 3,489,675,928 |
| 2025/04/14 | 5.100 | 5.330 | 5.080 | 5.330 | 882,169,172 | 4,596,101,386 |
| 2025/04/07 | 5.130 | 5.160 | 4.940 | 5.100 | 1,370,682,842 | 6,966,495,544 |
| 2025/03/31 | 5.250 | 5.280 | 5.150 | 5.220 | 1,091,522,841 | 5,703,206,844 |
| 2025/03/24 | 5.330 | 5.410 | 5.140 | 5.200 | 1,160,911,061 | 6,118,001,291 |
| 2025/03/17 | 5.370 | 5.470 | 5.320 | 5.330 | 703,260,423 | 3,778,266,622 |
| 2025/03/10 | 5.310 | 5.410 | 5.230 | 5.350 | 864,825,615 | 4,605,196,399 |
| 2025/03/03 | 5.310 | 5.350 | 5.230 | 5.310 | 865,202,594 | 4,585,573,748 |
| 2025/02/24 | 5.340 | 5.370 | 5.230 | 5.320 | 813,820,000 | 4,325,453,300 |
| 2025/02/17 | 5.260 | 5.500 | 5.240 | 5.350 | 1,021,432,673 | 5,451,896,892 |
| 2025/02/10 | 5.230 | 5.310 | 5.210 | 5.260 | 964,810,001 | 5,067,664,530 |
| 2025/02/05 | 5.400 | 5.410 | 5.220 | 5.250 | 467,671,308 | 2,488,011,358 |
| 2025/01/27 | 5.350 | 5.440 | 5.350 | 5.410 | 149,928,170 | 807,738,015 |
| 2025/01/20 | 5.270 | 5.400 | 5.160 | 5.360 | 841,258,648 | 4,456,567,687 |
| 2025/01/13 | 5.310 | 5.350 | 5.160 | 5.260 | 799,721,406 | 4,214,531,809 |
| 2025/01/06 | 5.500 | 5.600 | 5.280 | 5.330 | 654,508,172 | 3,552,343,103 |
| 2024/12/30 | 5.560 | 5.770 | 5.440 | 5.490 | 766,600,317 | 4,266,130,764 |
| 2024/12/23 | 5.420 | 5.760 | 5.410 | 5.590 | 972,358,211 | 5,391,726,279 |
| 2024/12/16 | 5.410 | 5.590 | 5.400 | 5.420 | 737,347,988 | 4,022,233,274 |
| 2024/12/09 | 5.520 | 5.650 | 5.400 | 5.410 | 691,217,129 | 3,798,238,123 |
| 2024/12/02 | 5.330 | 5.570 | 5.250 | 5.540 | 786,868,122 | 4,266,792,391 |
| 2024/11/25 | 5.200 | 5.370 | 5.190 | 5.300 | 706,283,999 | 3,718,585,254 |
| 2024/11/18 | 5.280 | 5.400 | 5.190 | 5.200 | 793,407,745 | 4,179,275,296 |
| 2024/11/11 | 5.230 | 5.300 | 5.120 | 5.250 | 836,403,904 | 4,370,210,398 |
| 2024/11/04 | 5.250 | 5.400 | 5.160 | 5.290 | 742,132,416 | 3,914,748,494 |
| 2024/10/28 | 5.460 | 5.480 | 5.170 | 5.260 | 738,902,588 | 3,947,587,076 |
| 2024/10/21 | 5.600 | 5.610 | 5.430 | 5.490 | 718,853,648 | 3,977,057,807 |
| 2024/10/14 | 5.590 | 5.830 | 5.440 | 5.640 | 1,249,082,590 | 7,026,089,568 |
| 2024/10/07 | 5.110 | 5.790 | 5.000 | 5.450 | 2,016,440,827 | 10,762,752,914 |
| 2024/09/30 | 5.110 | 5.350 | 5.000 | 5.260 | 534,112,226 | 2,766,701,330 |
| 2024/09/23 | 4.710 | 5.290 | 4.680 | 5.050 | 918,209,157 | 4,529,066,666 |
| 2024/09/18 | 4.600 | 4.730 | 4.590 | 4.710 | 371,726,902 | 1,731,318,046 |
| 2024/09/09 | 4.720 | 4.720 | 4.450 | 4.570 | 738,936,963 | 3,410,194,084 |
| 2024/09/02 | 4.720 | 4.790 | 4.560 | 4.730 | 913,108,984 | 4,291,612,224 |
| 2024/08/26 | 5.120 | 5.220 | 4.730 | 4.730 | 796,720,521 | 3,943,766,578 |
| 2024/08/19 | 4.960 | 5.170 | 4.930 | 5.130 | 662,030,832 | 3,341,600,624 |
| 2024/08/12 | 4.730 | 4.970 | 4.700 | 4.960 | 600,226,052 | 2,905,094,091 |
| 2024/08/05 | 4.800 | 4.830 | 4.710 | 4.730 | 477,631,551 | 2,277,108,419 |
| 2024/07/29 | 4.850 | 4.990 | 4.770 | 4.820 | 644,183,613 | 3,129,121,900 |
| 2024/07/22 | 4.950 | 5.070 | 4.820 | 4.880 | 703,373,335 | 3,467,630,541 |
| 2024/07/15 | 4.920 | 5.070 | 4.890 | 4.980 | 630,853,782 | 3,132,189,027 |
| 2024/07/08 | 5.030 | 5.150 | 4.770 | 4.920 | 749,406,122 | 3,722,674,911 |